Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.38	18.38	18.05	18.32	7,793,558	-0.10(-0.54%)
May 29, 2014	18.29	18.49	18.22	18.42	6,184,527	+0.17(+0.94%)
May 28, 2014	18.25	18.39	18.19	18.25	6,179,050	+0.01(+0.03%)
May 27, 2014	18.63	18.66	18.17	18.24	8,399,248	-0.14(-0.74%)
May 23, 2014	18.43	18.38	18.38	18.38	4,125,414	-0.08(-0.43%)
May 22, 2014	18.31	18.56	18.23	18.45	6,515,051	+0.19(+1.02%)
May 21, 2014	17.83	18.32	17.83	18.27	10,955,478	+0.58(+3.30%)
May 20, 2014	17.64	17.91	17.53	17.69	8,602,705	+0.14(+0.81%)
May 19, 2014	17.21	17.56	17.13	17.54	5,276,707	+0.34(+1.95%)
May 16, 2014	17.05	17.27	16.97	17.21	5,803,502	+0.08(+0.45%)
May 15, 2014	17.36	17.37	16.84	17.13	7,332,007	-0.32(-1.82%)
May 14, 2014	17.38	17.56	17.15	17.45	5,513,618	+0.09(+0.54%)
May 13, 2014	17.25	17.56	17.25	17.36	9,468,029	+0.14(+0.79%)
May 12, 2014	16.85	17.27	16.85	17.22	9,027,683	+0.41(+2.45%)
May 09, 2014	16.74	16.98	16.70	16.81	10,218,150	-0.20(-1.18%)
May 08, 2014	16.73	17.26	16.69	17.01	10,437,354	+0.15(+0.91%)
May 07, 2014	17.18	17.28	16.24	16.85	25,017,188	-0.28(-1.62%)
May 06, 2014	17.36	17.42	17.11	17.13	6,880,306	-0.24(-1.39%)
May 05, 2014	17.35	17.50	17.24	17.37	9,515,761	-0.05(-0.30%)
May 02, 2014	17.27	17.50	17.17	17.43	14,328,337	+0.09(+0.51%)
May 01, 2014	17.51	17.62	17.29	17.34	11,609,354	-0.06(-0.37%)
Apr 30, 2014	17.69	17.69	17.16	17.40	15,798,861	-0.27(-1.53%)
Apr 29, 2014	17.68	17.99	17.54	17.67	10,823,674	+0.01(+0.07%)
Apr 28, 2014	18.28	18.49	17.63	17.66	14,632,769	-0.62(-3.38%)
Apr 25, 2014	18.65	18.67	18.17	18.28	9,930,778	-0.54(-2.88%)
Apr 24, 2014	19.48	19.50	18.68	18.82	8,428,950	-0.13(-0.68%)
Apr 23, 2014	19.21	19.33	18.93	18.95	7,693,524	-0.27(-1.40%)
Apr 22, 2014	18.53	19.35	18.38	19.22	18,233,842	+0.72(+3.91%)
Apr 21, 2014	18.47	18.59	18.28	18.50	9,180,263	+0.23(+1.24%)
Apr 17, 2014	18.64	18.27	18.27	18.27	16,703,712	+0.23(+1.29%)
Apr 16, 2014	17.80	18.10	17.61	18.04	9,832,131	+0.43(+2.45%)
Apr 15, 2014	17.29	17.84	17.23	17.61	10,233,146	+0.25(+1.44%)
Apr 14, 2014	17.63	17.90	17.08	17.36	9,056,519	-0.22(-1.23%)
Apr 11, 2014	17.30	17.58	16.74	17.57	18,013,794	+0.06(+0.33%)
Apr 10, 2014	18.32	18.36	17.50	17.51	11,536,318	-0.72(-3.93%)
Apr 09, 2014	18.09	18.30	17.84	18.23	9,704,224	+0.50(+2.79%)
Apr 08, 2014	18.19	18.26	17.35	17.73	21,694,912	-0.44(-2.41%)
Apr 07, 2014	19.04	19.07	17.99	18.17	20,992,530	-0.95(-4.97%)
Apr 04, 2014	19.88	20.10	18.99	19.12	11,747,054	-0.44(-2.26%)
Apr 03, 2014	19.68	19.76	19.30	19.56	4,621,193	+0.13(+0.66%)
Apr 02, 2014	19.72	19.78	19.33	19.44	5,417,686	-0.20(-1.01%)
Apr 01, 2014	19.45	19.82	19.44	19.63	6,628,181	+0.25(+1.29%)
Mar 31, 2014	19.49	19.56	19.24	19.38	5,850,798	+0.12(+0.64%)
Mar 28, 2014	19.00	19.40	18.91	19.26	7,132,062	+0.37(+1.98%)
Mar 27, 2014	18.64	18.92	18.50	18.89	6,560,103	+0.29(+1.54%)
Mar 26, 2014	19.27	19.38	18.19	18.60	13,479,892	-0.57(-2.95%)
Mar 25, 2014	19.46	19.54	18.90	19.17	6,562,930	-0.14(-0.72%)
Mar 24, 2014	19.87	19.92	19.06	19.31	8,971,903	-0.47(-2.36%)
Mar 21, 2014	19.77	19.95	19.58	19.77	6,626,040	+0.07(+0.35%)
Mar 20, 2014	19.65	19.79	19.34	19.70	6,390,608	+0.02(+0.09%)
Mar 19, 2014	19.94	20.17	19.56	19.69	8,014,963	-0.24(-1.23%)
Mar 18, 2014	19.61	20.04	19.53	19.93	6,466,271	+0.42(+2.15%)
Mar 17, 2014	19.42	19.68	19.37	19.51	5,650,846	+0.31(+1.61%)
Mar 14, 2014	19.40	19.70	18.91	19.20	8,575,288	-0.27(-1.41%)
Mar 13, 2014	20.03	20.13	19.21	19.48	9,806,110	-0.50(-2.51%)
Mar 12, 2014	19.87	20.01	19.33	19.98	7,081,361	-0.10(-0.49%)
Mar 11, 2014	20.55	20.63	20.01	20.08	6,693,164	-0.43(-2.10%)
Mar 10, 2014	20.30	20.58	20.19	20.51	8,379,668	+0.24(+1.18%)
Mar 07, 2014	20.21	20.40	20.05	20.27	9,515,435	+0.19(+0.96%)
Mar 06, 2014	20.24	20.50	19.94	20.08	7,653,056	+0.03(+0.15%)
Mar 05, 2014	19.53	20.07	19.52	20.05	7,541,678	+0.43(+2.17%)
Mar 04, 2014	19.33	19.68	19.31	19.62	7,600,305	+0.57(+3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.